15.54
-0.344(-2.17%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.15 | 15.88 | 15.88 | 16.19 | 15.88 | 13,702 |
September 04, 2025 | 16.14 | 16.17 | 16.17 | 16.2 | 16.08 | 19,210 |
September 03, 2025 | 16.06 | 16.01 | 16.01 | 16.11 | 15.84 | 14,035 |
September 02, 2025 | 17.06 | 16.32 | 16.32 | 17.06 | 16 | 10,423 |
September 01, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.86 | 2,681 |
August 29, 2025 | 17.19 | 17 | 17 | 17.2 | 16.92 | 2,242 |
August 28, 2025 | 17.25 | 17.11 | 17.11 | 17.38 | 17.09 | 872 |
August 27, 2025 | 17.42 | 17.24 | 17.24 | 17.51 | 17.24 | 4,450 |
August 26, 2025 | 17.43 | 17.42 | 17.42 | 17.53 | 17.31 | 8,885 |
August 25, 2025 | 17.25 | 17.28 | 17.28 | 17.34 | 17.25 | 9,653 |
August 22, 2025 | 17.25 | 17.2 | 17.2 | 17.32 | 17.11 | 3,274 |
August 21, 2025 | 16.98 | 17.19 | 17.19 | 17.2 | 16.98 | 4,518 |
August 20, 2025 | 16.65 | 16.89 | 16.89 | 16.98 | 16.61 | 9,860 |
August 19, 2025 | 16.64 | 16.62 | 16.62 | 16.69 | 16.46 | 7,986 |
August 18, 2025 | 16.44 | 16.67 | 16.67 | 16.67 | 16.44 | 5,231 |
August 15, 2025 | 16.48 | 16.46 | 16.46 | 16.58 | 16.39 | 4,536 |
August 14, 2025 | 16.52 | 16.55 | 16.55 | 16.71 | 16.52 | 3,668 |
August 13, 2025 | 16.65 | 16.63 | 16.63 | 16.71 | 16.61 | 1,899 |
August 12, 2025 | 16.95 | 16.69 | 16.69 | 16.95 | 16.69 | 3,050 |
August 11, 2025 | 16.79 | 16.95 | 16.95 | 17.01 | 16.79 | 4,644 |
August 08, 2025 | 16.79 | 16.78 | 16.78 | 16.83 | 16.71 | 1,757 |
August 07, 2025 | 16.75 | 16.78 | 16.78 | 16.89 | 16.71 | 11,010 |
August 06, 2025 | 16.71 | 16.76 | 16.76 | 16.8 | 16.67 | 1,071 |
August 05, 2025 | 16.85 | 16.74 | 16.74 | 16.89 | 16.74 | 2,718 |
August 04, 2025 | 16.75 | 16.81 | 16.81 | 16.96 | 16.75 | 10,761 |
August 01, 2025 | 16.96 | 16.74 | 16.74 | 16.96 | 16.56 | 12,002 |
July 31, 2025 | 16.72 | 16.88 | 16.88 | 16.96 | 16.72 | 6,711 |
July 30, 2025 | 16.35 | 16.59 | 16.59 | 16.66 | 16.28 | 5,323 |
July 29, 2025 | 16.45 | 16.34 | 16.34 | 16.49 | 16.34 | 948 |
July 28, 2025 | 16.32 | 16.32 | 16.32 | 16.39 | 16.26 | 6,576 |
July 25, 2025 | 16.42 | 16.35 | 16.35 | 16.42 | 16.33 | 4,334 |
July 24, 2025 | 16.2 | 16.41 | 16.41 | 16.45 | 16.2 | 2,505 |
July 23, 2025 | 16.43 | 16.3 | 16.3 | 16.43 | 16.27 | 2,178 |
July 22, 2025 | 16.4 | 16.36 | 16.36 | 16.45 | 16.36 | 2,375 |
July 21, 2025 | 16.2 | 16.4 | 16.4 | 16.5 | 16.2 | 3,123 |
July 18, 2025 | 16.23 | 16.09 | 16.09 | 16.23 | 16.04 | 3,845 |
July 17, 2025 | 15.96 | 16.2 | 16.2 | 16.27 | 15.92 | 6,436 |
July 16, 2025 | 15.9 | 15.72 | 15.72 | 16.08 | 15.72 | 9,384 |
July 15, 2025 | 16.03 | 16.06 | 16.06 | 16.06 | 15.92 | 3,756 |
July 14, 2025 | 16.13 | 15.91 | 15.91 | 16.13 | 15.91 | 7,982 |
July 11, 2025 | 16.22 | 16.09 | 16.09 | 16.23 | 16.08 | 5,846 |
July 10, 2025 | 16.04 | 16.16 | 16.16 | 16.17 | 16.04 | 21,828 |
July 09, 2025 | 15.53 | 15.9 | 15.9 | 15.91 | 15.53 | 6,423 |
July 08, 2025 | 15.78 | 15.6 | 15.6 | 15.78 | 15.6 | 6,357 |
July 07, 2025 | 15.87 | 15.78 | 15.78 | 15.89 | 15.76 | 26,347 |
July 04, 2025 | 16.02 | 16.05 | 16.05 | 16.08 | 15.96 | 7,864 |
July 03, 2025 | 16.08 | 15.97 | 15.97 | 16.13 | 15.88 | 17,762 |
July 02, 2025 | 15.73 | 15.92 | 15.92 | 16.12 | 15.73 | 5,725 |
July 01, 2025 | 15.7 | 15.82 | 15.82 | 15.82 | 15.59 | 14,169 |
June 30, 2025 | 14.68 | 15.63 | 15.63 | 15.71 | 14.68 | 26,237 |
June 27, 2025 | 14.5 | 14.68 | 14.68 | 14.71 | 14.43 | 20,168 |
June 26, 2025 | 14.83 | 14.47 | 14.47 | 14.85 | 14.47 | 13,850 |
June 25, 2025 | 15.12 | 14.86 | 14.86 | 15.12 | 14.84 | 1,888 |
June 24, 2025 | 15 | 14.96 | 14.96 | 15.05 | 14.81 | 13,901 |
June 23, 2025 | 14.65 | 14.56 | 14.56 | 14.73 | 14.53 | 2,542 |
June 20, 2025 | 14.81 | 14.64 | 14.64 | 14.83 | 14.61 | 5,270 |
June 19, 2025 | 14.86 | 14.62 | 14.62 | 14.92 | 14.59 | 15,919 |
June 18, 2025 | 14.92 | 14.76 | 14.76 | 14.95 | 14.69 | 15,599 |
June 17, 2025 | 15.1 | 14.96 | 14.96 | 15.1 | 14.93 | 2,285 |
June 16, 2025 | 14.86 | 14.91 | 14.91 | 15.02 | 14.76 | 26,163 |